Hot Features
프리미엄
Hamilton Thorne Ltd (PK) (HTLZF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0149 | 0.942978292513 | 1.5801 | 1.595 | 1.58 | 19400 | 1.59338918 | CS |
| 4 | -0.0008 | -0.050131595438 | 1.5958 | 1.6135 | 1.58 | 16400 | 1.60451751 | CS |
| 12 | 0.025 | 1.5923566879 | 1.57 | 1.625 | 1.56 | 13779 | 1.59908535 | CS |
| 26 | 0.5575 | 53.734939759 | 1.0375 | 1.625 | 0.9941 | 31564 | 1.53645867 | CS |
| 52 | 0.655 | 69.6808510638 | 0.94 | 1.625 | 0.8647 | 22164 | 1.41426589 | CS |
| 156 | -0.085 | -5.05952380952 | 1.68 | 1.7199 | 0.8027 | 13236 | 1.35856562 | CS |
| 260 | 0.795 | 99.375 | 0.8 | 1.81 | 0.64995 | 10945 | 1.25927749 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227660 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1732141260 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1732054860 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1731968460 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1731709260 | 1.595 | 0 | 0.31 | 1.5901 | 1.595 | 1.58 | 26300 |
| 1731622800 | 1.59 | -0.01 | -0.38 | 1.5801 | 1.59 | 1.5801 | 12500 |
| 1731536760 | 1.596 | -0.02 | -1.08 | 1.596 | 1.596 | 1.596 | 1800 |
| 1731450540 | 1.6135 | 0 | 0.00 | 1.6135 | 1.6135 | 1.6135 | 0 |
| 1731364140 | 1.6135 | 0 | 0.00 | 1.6135 | 1.6135 | 1.6135 | 0 |
| 1731104940 | 1.6135 | 0 | 0.00 | 1.6135 | 1.6135 | 1.6135 | 0 |
| 1731018540 | 1.6135 | 0.01 | 0.53 | 1.6135 | 1.6135 | 1.6135 | 17900 |
| 1730931600 | 1.605 | -0.01 | -0.31 | 1.6065 | 1.6065 | 1.605 | 3900 |
| 1730845560 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730759160 | 1.61 | 0.01 | 0.89 | 1.6001 | 1.61 | 1.6001 | 52200 |
| 1730496420 | 1.5958 | -0.01 | -0.88 | 1.5958 | 1.5958 | 1.5958 | 200 |
| 1730409900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730323500 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730237100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730150700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729891500 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729805100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729718700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729632300 | 1.61 | 0.01 | 0.31 | 1.61 | 1.61 | 1.61 | 1600 |
| 1729545600 | 1.605 | -0.01 | -0.47 | 1.605 | 1.605 | 1.605 | 2700 |
| 1729286400 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1729200000 | 1.6125 | 0.04 | 2.71 | 1.613 | 1.613 | 1.61 | 45000 |
| 1729113900 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1729027500 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1728941100 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1728681900 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.57 | 10000 |
| 1728595560 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 100 |
| 1728508800 | 1.58 | -0.04 | -2.47 | 1.58 | 1.585 | 1.58 | 8110 |
| 1728422760 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1728336360 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1728077160 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1727990760 | 1.62 | -0.01 | -0.31 | 1.62 | 1.62 | 1.62 | 1800 |
| 1727904600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1727818200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1727731800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1727472600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1727386200 | 1.625 | 0.01 | 0.93 | 1.625 | 1.625 | 1.625 | 40000 |
| 1727299200 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727212800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.61 | 5000 |
| 1727126940 | 1.62 | -0 | -0.12 | 1.62 | 1.62 | 1.62 | 1503 |
| 1726867620 | 1.622 | 0 | 0.00 | 1.622 | 1.622 | 1.622 | 0 |
| 1726781220 | 1.622 | 0.02 | 1.47 | 1.61 | 1.622 | 1.61 | 17000 |
| 1726694460 | 1.5985 | 0.01 | 0.69 | 1.5985 | 1.5985 | 1.5985 | 3000 |
| 1726608120 | 1.5875 | 0 | 0.00 | 1.5875 | 1.5875 | 1.5875 | 0 |
| 1726521720 | 1.5875 | 0.01 | 0.47 | 1.5843 | 1.59 | 1.5843 | 80500 |
| 1726262940 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1726176540 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 1000 |
| 1726090140 | 1.58 | 0.01 | 0.64 | 1.5799 | 1.58 | 1.5799 | 3100 |
| 1726003500 | 1.57 | 0 | 0.00 | 1.573 | 1.573 | 1.57 | 6000 |
| 1725917160 | 1.57 | -0.01 | -0.63 | 1.58 | 1.58 | 1.57 | 23200 |
| 1725658020 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 2000 |
| 1725571440 | 1.58 | -0 | -0.22 | 1.58 | 1.585 | 1.58 | 5595 |
| 1725485040 | 1.5835 | 0.02 | 1.51 | 1.57 | 1.5835 | 1.57 | 7800 |
| 1725398940 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1725053340 | 1.56 | 0 | 0.00 | 1.57 | 1.57 | 1.56 | 6000 |
| 1724966940 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1724880540 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1724794140 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1724707740 | 1.56 | 0 | 0.00 | 1.56 | 1.565 | 1.56 | 6500 |
| 1724448480 | 1.56 | 0.03 | 1.96 | 1.56 | 1.56 | 1.56 | 1000 |
| 1724362140 | 1.53 | 0.02 | 1.32 | 1.52 | 1.53 | 1.52 | 2651 |
